Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Valens Company Inc. (TSX: VLNS )

1.010 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 3.390 3.390 3.210 3.280 330,835 -0.17(-4.93%)
May 28, 2021 3.180 3.450 3.110 3.450 1,892,828 +0.25(+7.81%)
May 27, 2021 3.250 3.250 3.030 3.200 1,320,219 +0.05(+1.59%)
May 26, 2021 3.180 3.210 3.030 3.150 2,528,166 -0.48(-13.22%)
May 25, 2021 3.550 3.660 3.440 3.630 877,284 +0.11(+3.12%)
May 21, 2021 3.520 3.520 3.520 0 +0.03(+0.86%)
May 20, 2021 3.540 3.760 3.490 3.490 1,215,958 -0.01(-0.29%)
May 19, 2021 3.570 3.700 3.350 3.500 837,614 -0.25(-6.67%)
May 18, 2021 3.500 3.800 3.400 3.750 778,971 +0.25(+7.14%)
May 17, 2021 3.400 3.570 3.230 3.500 557,798 +0.03(+0.86%)
May 14, 2021 3.030 3.550 3.030 3.470 938,127 +0.52(+17.63%)
May 13, 2021 3.370 3.530 2.830 2.950 1,765,311 -0.46(-13.49%)
May 12, 2021 3.620 3.710 3.320 3.410 905,895 -0.25(-6.83%)
May 11, 2021 3.910 3.980 3.620 3.660 944,830 -0.34(-8.50%)
May 10, 2021 3.910 4.000 3.820 4.000 747,000 +0.06(+1.52%)
May 07, 2021 3.680 3.960 3.670 3.940 916,411 +0.27(+7.36%)
May 06, 2021 3.700 3.700 3.580 3.670 407,554 -0.03(-0.81%)
May 05, 2021 3.670 3.700 3.550 3.700 497,663 +0.08(+2.21%)
May 04, 2021 3.630 3.680 3.550 3.620 568,289 -0.04(-1.09%)
May 03, 2021 3.560 3.700 3.510 3.660 758,938 +0.12(+3.39%)
Apr 30, 2021 3.400 3.590 3.400 3.540 440,526 +0.07(+2.02%)
Apr 29, 2021 3.330 3.550 3.220 3.470 1,070,308 +0.21(+6.44%)
Apr 28, 2021 3.450 3.530 3.130 3.260 1,268,512 -0.17(-4.96%)
Apr 27, 2021 3.500 3.720 3.390 3.430 919,693 +0.15(+4.57%)
Apr 26, 2021 3.120 3.290 3.120 3.280 625,856 +0.14(+4.46%)
Apr 23, 2021 2.990 3.150 2.980 3.140 633,475 +0.14(+4.67%)
Apr 22, 2021 2.830 3.040 2.830 3.000 632,951 +0.15(+5.26%)
Apr 21, 2021 2.750 2.900 2.690 2.850 306,695 +0.13(+4.78%)
Apr 20, 2021 2.820 2.880 2.710 2.720 291,504 -0.14(-4.90%)
Apr 19, 2021 2.750 2.870 2.750 2.860 325,916 +0.01(+0.35%)
Apr 16, 2021 2.810 2.860 2.710 2.850 482,433 -0.01(-0.35%)
Apr 15, 2021 2.480 2.880 2.480 2.860 914,707 +0.45(+18.67%)
Apr 14, 2021 2.450 2.610 2.400 2.410 1,014,845 -0.11(-4.37%)
Apr 13, 2021 2.460 2.530 2.310 2.520 694,037 +0.02(+0.80%)
Apr 12, 2021 2.560 2.630 2.480 2.500 597,006 -0.15(-5.66%)
Apr 09, 2021 2.620 2.660 2.550 2.650 423,683 -0.01(-0.38%)
Apr 08, 2021 2.820 2.880 2.600 2.660 1,015,813 -0.16(-5.67%)
Apr 07, 2021 2.800 2.880 2.790 2.820 676,006 -0.07(-2.42%)
Apr 06, 2021 2.960 2.980 2.790 2.890 587,235 -0.10(-3.34%)
Apr 05, 2021 2.920 3.000 2.900 2.990 469,337 +0.10(+3.46%)
Apr 01, 2021 2.890 2.890 2.890 0 +0.17(+6.25%)
Mar 31, 2021 2.630 2.800 2.630 2.720 587,710 +0.09(+3.42%)
Mar 30, 2021 2.550 2.660 2.530 2.630 878,066 +0.05(+1.94%)
Mar 29, 2021 2.560 2.580 2.510 2.580 331,511 +0.02(+0.78%)
Mar 26, 2021 2.510 2.580 2.490 2.560 597,406 +0.02(+0.79%)
Mar 25, 2021 2.500 2.550 2.410 2.540 1,089,397 +0.04(+1.60%)
Mar 24, 2021 2.380 2.520 2.340 2.500 1,420,287 +0.12(+5.04%)
Mar 23, 2021 2.330 2.390 2.260 2.380 1,295,231 +0.07(+3.03%)
Mar 22, 2021 2.200 2.390 2.150 2.310 1,443,166 +0.11(+5.00%)
Mar 19, 2021 2.070 2.200 2.050 2.200 1,151,691 +0.14(+6.80%)
Mar 18, 2021 2.090 2.140 2.050 2.060 518,993 -0.02(-0.96%)
Mar 17, 2021 2.140 2.140 2.010 2.080 500,502 -0.08(-3.70%)
Mar 16, 2021 2.120 2.180 2.090 2.160 1,299,747 -0.01(-0.46%)
Mar 15, 2021 2.150 2.180 2.060 2.170 907,689 +0.07(+3.33%)
Mar 12, 2021 1.860 2.100 1.840 2.100 1,135,972 +0.21(+11.11%)
Mar 11, 2021 1.820 1.890 1.810 1.890 595,561 +0.07(+3.85%)
Mar 10, 2021 1.900 1.950 1.800 1.820 785,057 -0.06(-3.19%)
Mar 09, 2021 1.700 1.880 1.700 1.880 960,656 +0.18(+10.59%)
Mar 08, 2021 1.730 1.770 1.660 1.700 382,420 -0.04(-2.30%)
Mar 05, 2021 1.700 1.750 1.620 1.740 842,837 +0.03(+1.75%)
Mar 04, 2021 1.750 1.770 1.620 1.710 918,211 -0.04(-2.29%)
Mar 03, 2021 1.790 1.840 1.710 1.750 850,528 -0.04(-2.23%)
Mar 02, 2021 1.770 1.820 1.760 1.790 459,684 +0.03(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.